Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.588 | 6.642 | 6.485 | 6.550 | 355,470 | -0.09(-1.31%) |
Apr 28, 2016 | 6.723 | 6.756 | 6.599 | 6.636 | 409,534 | -0.09(-1.37%) |
Apr 27, 2016 | 6.588 | 6.734 | 6.512 | 6.729 | 372,519 | +0.14(+2.14%) |
Apr 26, 2016 | 6.436 | 6.647 | 6.330 | 6.588 | 344,724 | +0.10(+1.50%) |
Apr 25, 2016 | 6.382 | 6.501 | 6.317 | 6.490 | 340,358 | +0.12(+1.96%) |
Apr 22, 2016 | 6.306 | 6.431 | 6.306 | 6.366 | 217,151 | +0.05(+0.77%) |
Apr 21, 2016 | 6.328 | 6.469 | 6.295 | 6.317 | 253,153 | -0.02(-0.26%) |
Apr 20, 2016 | 6.127 | 6.404 | 6.095 | 6.333 | 258,504 | +0.24(+3.91%) |
Apr 19, 2016 | 6.284 | 6.284 | 6.084 | 6.095 | 511,547 | -0.17(-2.77%) |
Apr 18, 2016 | 6.192 | 6.320 | 6.192 | 6.268 | 198,968 | +0.08(+1.31%) |
Apr 15, 2016 | 6.111 | 6.192 | 6.106 | 6.187 | 199,939 | +0.04(+0.71%) |
Apr 14, 2016 | 6.106 | 6.214 | 6.078 | 6.144 | 201,151 | +0.05(+0.89%) |
Apr 13, 2016 | 5.992 | 6.209 | 5.992 | 6.089 | 252,732 | +0.14(+2.37%) |
Apr 12, 2016 | 5.878 | 6.089 | 5.878 | 5.948 | 297,241 | +0.08(+1.39%) |
Apr 11, 2016 | 5.856 | 5.981 | 5.797 | 5.867 | 288,279 | +0.02(+0.28%) |
Apr 08, 2016 | 5.970 | 6.100 | 5.759 | 5.851 | 310,192 | -0.05(-0.92%) |
Apr 07, 2016 | 6.127 | 6.144 | 5.851 | 5.905 | 1,191,471 | -0.22(-3.63%) |
Apr 06, 2016 | 5.818 | 6.162 | 5.781 | 6.127 | 501,479 | +0.29(+5.01%) |
Apr 05, 2016 | 5.932 | 6.078 | 5.781 | 5.835 | 474,286 | -0.14(-2.36%) |
Apr 04, 2016 | 6.068 | 6.068 | 5.835 | 5.976 | 297,223 | -0.12(-2.04%) |
Apr 01, 2016 | 5.997 | 6.152 | 5.970 | 6.100 | 360,613 | +0.08(+1.35%) |
Mar 31, 2016 | 6.111 | 6.111 | 5.916 | 6.019 | 346,481 | -0.11(-1.86%) |
Mar 30, 2016 | 6.154 | 6.230 | 6.019 | 6.133 | 279,665 | +0.01(+0.09%) |
Mar 29, 2016 | 5.938 | 6.165 | 5.862 | 6.127 | 436,177 | +0.18(+3.01%) |
Mar 28, 2016 | 5.932 | 6.008 | 5.867 | 5.948 | 223,230 | +0.05(+0.92%) |
Mar 24, 2016 | 5.959 | 5.894 | 5.894 | 5.894 | 301,981 | -0.11(-1.81%) |
Mar 23, 2016 | 6.084 | 6.084 | 5.959 | 6.003 | 388,367 | -0.10(-1.69%) |
Mar 22, 2016 | 6.219 | 6.344 | 6.089 | 6.106 | 328,482 | -0.12(-1.91%) |
Mar 21, 2016 | 6.339 | 6.393 | 6.144 | 6.225 | 241,334 | -0.17(-2.71%) |
Mar 18, 2016 | 6.230 | 6.479 | 6.171 | 6.398 | 600,260 | +0.17(+2.70%) |
Mar 17, 2016 | 6.127 | 6.349 | 6.122 | 6.230 | 322,671 | +0.10(+1.59%) |
Mar 16, 2016 | 6.154 | 6.279 | 6.062 | 6.133 | 239,106 | -0.08(-1.22%) |
Mar 15, 2016 | 6.127 | 6.344 | 6.127 | 6.209 | 239,001 | +0.03(+0.44%) |
Mar 14, 2016 | 6.366 | 6.366 | 6.144 | 6.181 | 436,832 | -0.18(-2.89%) |
Mar 11, 2016 | 6.447 | 6.528 | 6.263 | 6.366 | 372,288 | -0.07(-1.09%) |
Mar 10, 2016 | 6.512 | 6.577 | 6.382 | 6.436 | 285,252 | -0.01(-0.08%) |
Mar 09, 2016 | 6.501 | 6.756 | 6.420 | 6.441 | 300,960 | -0.03(-0.50%) |
Mar 08, 2016 | 6.425 | 6.501 | 6.306 | 6.474 | 466,091 | -0.03(-0.50%) |
Mar 07, 2016 | 6.582 | 6.631 | 6.469 | 6.506 | 560,816 | -0.09(-1.31%) |
Mar 04, 2016 | 6.512 | 6.821 | 6.485 | 6.593 | 700,765 | +0.13(+2.05%) |
Mar 03, 2016 | 6.380 | 6.487 | 6.246 | 6.460 | 887,985 | +0.08(+1.22%) |
Mar 02, 2016 | 6.032 | 6.487 | 5.806 | 6.383 | 3,284,819 | -0.74(-10.42%) |
Mar 01, 2016 | 7.420 | 7.431 | 6.873 | 7.125 | 781,734 | -0.22(-2.99%) |
Feb 29, 2016 | 7.066 | 7.377 | 6.991 | 7.345 | 400,873 | +0.21(+2.93%) |
Feb 26, 2016 | 7.334 | 7.356 | 7.088 | 7.136 | 462,361 | -0.14(-1.99%) |
Feb 25, 2016 | 7.077 | 7.348 | 7.023 | 7.281 | 756,065 | +0.23(+3.27%) |
Feb 24, 2016 | 7.018 | 7.082 | 6.939 | 7.050 | 506,174 | +0.01(+0.08%) |
Feb 23, 2016 | 7.077 | 7.171 | 6.943 | 7.045 | 495,076 | -0.01(-0.15%) |
Feb 22, 2016 | 7.082 | 7.136 | 7.013 | 7.056 | 289,494 | +0.00(+0.00%) |
Feb 19, 2016 | 6.948 | 7.131 | 6.814 | 7.056 | 443,683 | +0.09(+1.23%) |
Feb 18, 2016 | 6.905 | 7.108 | 6.884 | 6.970 | 419,319 | +0.09(+1.32%) |
Feb 17, 2016 | 6.975 | 7.056 | 6.863 | 6.879 | 201,374 | -0.08(-1.16%) |
Feb 16, 2016 | 6.739 | 6.970 | 6.659 | 6.959 | 338,446 | +0.26(+3.84%) |
Feb 12, 2016 | 6.611 | 6.702 | 6.702 | 6.702 | 279,220 | +0.14(+2.12%) |
Feb 11, 2016 | 6.755 | 6.841 | 6.511 | 6.562 | 482,915 | -0.28(-4.15%) |
Feb 10, 2016 | 6.777 | 6.991 | 6.675 | 6.846 | 537,260 | +0.06(+0.95%) |
Feb 09, 2016 | 6.300 | 7.002 | 6.300 | 6.782 | 1,040,298 | +0.45(+7.02%) |
Feb 08, 2016 | 6.337 | 6.596 | 6.149 | 6.337 | 676,986 | +0.26(+4.23%) |
Feb 05, 2016 | 6.208 | 6.230 | 5.989 | 6.080 | 273,733 | -0.13(-2.07%) |
Feb 04, 2016 | 6.171 | 6.284 | 6.080 | 6.208 | 359,193 | -0.01(-0.09%) |
Feb 03, 2016 | 6.509 | 6.509 | 6.198 | 6.214 | 143,417 | -0.28(-4.29%) |
Feb 02, 2016 | 6.385 | 6.541 | 6.262 | 6.493 | 421,438 | +0.06(+0.92%) |